Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 54.47 | 55.44 | 54.02 | 54.15 | 513,474 | -0.39(-0.72%) |
Aug 15, 2024 | 54.86 | 55.50 | 53.76 | 54.54 | 730,050 | +1.85(+3.51%) |
Aug 14, 2024 | 53.54 | 53.54 | 52.35 | 52.69 | 485,615 | -0.60(-1.13%) |
Aug 13, 2024 | 53.74 | 54.04 | 52.51 | 53.29 | 880,219 | +0.06(+0.11%) |
Aug 12, 2024 | 54.36 | 54.36 | 53.00 | 53.23 | 493,955 | -0.81(-1.50%) |
Aug 09, 2024 | 54.82 | 54.82 | 53.42 | 54.04 | 512,644 | -1.00(-1.82%) |
Aug 08, 2024 | 54.32 | 55.34 | 53.51 | 55.04 | 507,798 | +1.71(+3.21%) |
Aug 07, 2024 | 56.22 | 56.64 | 53.13 | 53.33 | 713,171 | -1.76(-3.19%) |
Aug 06, 2024 | 54.49 | 56.00 | 53.84 | 55.09 | 954,824 | +1.02(+1.89%) |
Aug 05, 2024 | 50.86 | 54.23 | 50.13 | 54.07 | 1,880,178 | -0.32(-0.59%) |
Aug 02, 2024 | 56.29 | 56.57 | 54.22 | 54.39 | 1,620,522 | -4.34(-7.39%) |
Aug 01, 2024 | 63.27 | 63.81 | 57.95 | 58.73 | 1,189,330 | -4.53(-7.16%) |
Jul 31, 2024 | 62.65 | 64.47 | 59.79 | 63.26 | 2,440,702 | -2.44(-3.71%) |
Jul 30, 2024 | 66.33 | 67.08 | 64.92 | 65.70 | 1,525,139 | -0.56(-0.85%) |
Jul 29, 2024 | 66.95 | 67.15 | 65.56 | 66.26 | 941,654 | -0.50(-0.75%) |
Jul 26, 2024 | 67.00 | 68.08 | 66.45 | 66.76 | 1,437,480 | +1.07(+1.63%) |
Jul 25, 2024 | 63.22 | 67.40 | 63.21 | 65.69 | 1,449,046 | +2.61(+4.14%) |
Jul 24, 2024 | 65.50 | 66.48 | 62.94 | 63.08 | 1,371,403 | -2.74(-4.16%) |
Jul 23, 2024 | 62.65 | 66.85 | 62.20 | 65.82 | 2,486,103 | +3.17(+5.06%) |
Jul 22, 2024 | 58.10 | 63.52 | 57.66 | 62.65 | 2,776,375 | +6.19(+10.96%) |
Jul 19, 2024 | 57.57 | 57.57 | 56.11 | 56.46 | 838,756 | -1.25(-2.17%) |
Jul 18, 2024 | 58.74 | 61.25 | 57.63 | 57.71 | 1,164,342 | -1.48(-2.50%) |
Jul 17, 2024 | 59.83 | 60.64 | 58.78 | 59.19 | 1,050,867 | -1.24(-2.05%) |
Jul 16, 2024 | 56.02 | 60.99 | 55.74 | 60.43 | 1,915,551 | +4.74(+8.51%) |
Jul 15, 2024 | 55.05 | 56.61 | 53.90 | 55.69 | 1,618,282 | +1.07(+1.96%) |
Jul 12, 2024 | 55.36 | 55.62 | 54.48 | 54.62 | 870,014 | +0.31(+0.57%) |
Jul 11, 2024 | 52.83 | 54.66 | 52.83 | 54.31 | 959,978 | +2.20(+4.22%) |
Jul 10, 2024 | 51.90 | 52.45 | 51.36 | 52.11 | 956,986 | +0.43(+0.83%) |
Jul 09, 2024 | 52.85 | 53.05 | 51.65 | 51.68 | 732,596 | -1.51(-2.84%) |
Jul 08, 2024 | 53.97 | 54.68 | 53.09 | 53.19 | 604,109 | -0.28(-0.52%) |
Jul 05, 2024 | 54.00 | 54.40 | 53.12 | 53.47 | 614,740 | -0.73(-1.35%) |
Jul 03, 2024 | 53.69 | 54.52 | 53.30 | 54.20 | 408,449 | +0.82(+1.54%) |
Jul 02, 2024 | 53.50 | 54.15 | 53.31 | 53.38 | 669,530 | -0.20(-0.37%) |
Jul 01, 2024 | 55.00 | 55.31 | 53.27 | 53.58 | 862,450 | -1.26(-2.30%) |
Jun 28, 2024 | 53.59 | 54.97 | 53.35 | 54.84 | 3,060,602 | +1.66(+3.12%) |
Jun 27, 2024 | 52.68 | 53.60 | 52.56 | 53.18 | 637,445 | -0.04(-0.08%) |
Jun 26, 2024 | 53.32 | 53.90 | 52.64 | 53.22 | 1,153,819 | -0.50(-0.93%) |
Jun 25, 2024 | 53.60 | 54.14 | 53.28 | 53.72 | 529,707 | -0.21(-0.39%) |
Jun 24, 2024 | 53.83 | 55.45 | 53.73 | 53.93 | 770,599 | +0.43(+0.80%) |
Jun 21, 2024 | 53.09 | 53.87 | 52.34 | 53.50 | 1,226,000 | +0.37(+0.70%) |
Jun 20, 2024 | 53.23 | 54.10 | 52.88 | 53.13 | 874,450 | -0.31(-0.58%) |
Jun 18, 2024 | 53.85 | 54.70 | 53.02 | 53.44 | 856,435 | -0.32(-0.60%) |
Jun 17, 2024 | 52.72 | 53.83 | 52.01 | 53.76 | 809,799 | +0.87(+1.64%) |
Jun 14, 2024 | 53.71 | 53.73 | 51.65 | 52.89 | 1,218,447 | -1.87(-3.41%) |
Jun 13, 2024 | 54.86 | 55.09 | 54.00 | 54.76 | 692,848 | -0.48(-0.87%) |
Jun 12, 2024 | 57.49 | 58.55 | 55.17 | 55.24 | 761,347 | -0.51(-0.91%) |
Jun 11, 2024 | 55.96 | 56.46 | 55.15 | 55.75 | 712,083 | -0.77(-1.36%) |
Jun 10, 2024 | 56.00 | 57.52 | 55.97 | 56.52 | 378,815 | -0.14(-0.25%) |
Jun 07, 2024 | 56.58 | 57.38 | 56.24 | 56.66 | 412,515 | -0.39(-0.68%) |
Jun 06, 2024 | 57.02 | 57.78 | 56.64 | 57.05 | 592,378 | -0.25(-0.44%) |
Jun 05, 2024 | 56.25 | 57.93 | 55.63 | 57.30 | 809,429 | +1.43(+2.55%) |
Jun 04, 2024 | 56.53 | 57.13 | 55.42 | 55.87 | 1,103,386 | -1.25(-2.18%) |